Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canstar Resources Inc (TSV: ROX )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 14, 2018 0.0600 0.0600 0.0550 0.0550 45,300 -0.00(-8.33%)
Feb 13, 2018 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 28,500 +0.00(+10.00%)
Feb 09, 2018 0.0700 0.0700 0.0500 0.0500 192,000 -0.00(-9.09%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 125,100 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0550 0.0550 33,400 -0.00(-8.33%)
Feb 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-20.00%)
Jan 31, 2018 0.0750 0.0750 0.0750 955 -0.01(-6.25%)
Jan 26, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 23, 2018 0.0500 0.0650 0.0500 0.0650 45,500 +0.01(+30.00%)
Jan 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+10.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0.0500 71,000 -0.00(-9.09%)
Jan 11, 2018 0.0550 0.0600 0.0550 0.0550 119,000 +0.01(+22.22%)
Jan 10, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Jan 09, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jan 08, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.01(+22.22%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0500 0.0450 0.0450 69,000 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0450 118,500 +0.00(+12.50%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 28, 2017 0.0400 0.0450 0.0400 0.0450 1,572,500 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 702,000 +0.00(+12.50%)
Dec 22, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Dec 21, 2017 0.0400 0.0400 0.0350 0.0350 99,671 -0.00(-12.50%)
Dec 20, 2017 0.0450 0.0450 0.0400 0.0400 26,000 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 3,800 -0.00(-11.11%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Dec 06, 2017 0.0450 0.0450 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 27, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 24, 2017 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Nov 23, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0350 0.0400 145,500 +0.00(+0.00%)
Nov 20, 2017 0.0400 0.0400 0.0400 0.0400 129,000 +0.00(+14.29%)
Nov 17, 2017 0.0400 0.0400 0.0350 0.0350 329,000 -0.00(-12.50%)
Nov 16, 2017 0.0400 0.0450 0.0400 0.0400 563,000 -0.00(-11.11%)
Nov 15, 2017 0.0550 0.0550 0.0400 0.0450 816,500 -0.01(-25.00%)
Nov 14, 2017 0.0600 0.0600 0.0550 0.0600 513,000 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0650 0.0550 0.0600 434,700 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0.0650 77,150 -0.01(-7.14%)
Nov 09, 2017 0.0700 0.0700 0.0700 0.0700 15,142 +0.01(+7.69%)
Nov 08, 2017 0.0650 0.0650 0.0650 0.0650 55,300 -0.01(-7.14%)
Nov 07, 2017 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Nov 06, 2017 0.0800 0.0800 0.0700 0.0700 71,050 -0.00(-6.67%)
Nov 02, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 01, 2017 0.0650 0.0650 0.0650 0.0650 2,500 -0.01(-7.14%)
Oct 31, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Oct 30, 2017 0.0700 0.0800 0.0700 0.0800 11,000 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Oct 26, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 25, 2017 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Oct 23, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Oct 20, 2017 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+14.29%)
Oct 19, 2017 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Oct 18, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0750 0.0650 0.0650 20,000 -0.01(-13.33%)
Oct 16, 2017 0.0700 0.0750 0.0700 0.0750 46,000 +0.00(+7.14%)
Oct 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0750 0.0700 0.0700 13,000 -0.01(-12.50%)
Oct 03, 2017 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Sep 29, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 28, 2017 0.0800 0.0800 0.0800 0.0800 28,000 +0.01(+14.29%)
Sep 27, 2017 0.0750 0.0850 0.0700 0.0700 118,200 +0.01(+7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-18.75%)
Sep 22, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0900 0.0700 0.0700 169,215 -0.01(-12.50%)
Sep 08, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 05, 2017 0.0850 0.0850 0.0850 0.0850 1,200 +0.01(+6.25%)
Aug 31, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 29, 2017 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.0900 0.0900 0.0900 6,800 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.0950 0.0900 0.0900 60,000 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0900 0.0750 0.0900 124,000 +0.02(+28.57%)
Aug 23, 2017 0.0850 0.0850 0.0700 0.0700 25,000 -0.03(-30.00%)
Aug 22, 2017 0.0700 0.1000 0.0700 0.1000 251,000 +0.03(+42.86%)
Aug 21, 2017 0.0700 0.0700 0.0700 0.0700 55,500 +0.01(+7.69%)
Aug 16, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 14, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 11, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 08, 2017 0.0650 0.0700 0.0650 0.0700 84,600 +0.01(+16.67%)
Aug 04, 2017 0.0700 0.0700 0.0600 0.0600 174,000 -0.01(-14.29%)
Aug 03, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Aug 02, 2017 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+7.14%)
Jul 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 28, 2017 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Jul 26, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 65,500 -0.01(-12.50%)
Jul 24, 2017 0.0750 0.0800 0.0700 0.0800 37,000 +0.01(+6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2017 0.0800 0.0800 0.0700 0.0700 23,000 -0.00(-6.67%)
Jul 07, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 06, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jul 05, 2017 0.0700 0.0700 0.0650 0.0650 21,000 +0.00(+0.00%)
Jul 04, 2017 0.0650 0.0700 0.0650 0.0650 12,300 -0.01(-7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 6,024 -0.00(-6.67%)
Jun 29, 2017 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0800 0.0650 0.0750 225,400 +0.01(+15.38%)
Jun 27, 2017 0.0700 0.0700 0.0650 0.0650 111,000 +0.00(+0.00%)
Jun 26, 2017 0.0850 0.0850 0.0650 0.0650 231,200 -0.02(-23.53%)
Jun 23, 2017 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+6.25%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+14.29%)
Jun 20, 2017 0.0750 0.0750 0.0700 0.0700 33,000 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jun 16, 2017 0.0800 0.0800 0.0800 0.0800 11,500 +0.00(+0.00%)
Jun 15, 2017 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-11.11%)
Jun 13, 2017 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 12, 2017 0.0850 0.0900 0.0850 0.0900 57,000 +0.00(+5.88%)
Jun 09, 2017 0.0900 0.0900 0.0850 0.0850 5,100 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Jun 07, 2017 0.0900 0.0900 0.0800 0.0850 123,000 -0.01(-10.53%)
Jun 06, 2017 0.0900 0.0950 0.0900 0.0950 62,750 +0.01(+11.76%)
Jun 05, 2017 0.0850 0.0850 0.0850 0.0850 106,050 +0.01(+6.25%)
Jun 02, 2017 0.1000 0.1300 0.0800 0.0800 268,000 -0.02(-20.00%)
Jun 01, 2017 0.1100 0.1100 0.1000 0.1000 204,500 -0.01(-9.09%)
May 31, 2017 0.1100 0.1100 0.1100 0.1100 24,500 +0.01(+4.76%)
May 30, 2017 0.1050 0.1050 0.1050 0.1050 1,337 +0.00(+0.00%)
May 29, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
May 25, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 23, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 19, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
May 18, 2017 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
May 17, 2017 0.1100 0.1100 0.1000 0.1000 16,035 -0.01(-9.09%)
May 16, 2017 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
May 15, 2017 0.1050 0.1100 0.1050 0.1100 13,500 +0.01(+10.00%)
May 10, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 09, 2017 0.0950 0.0950 0.0950 0.0950 1,740 +0.00(+0.00%)
May 08, 2017 0.0950 0.0950 0.0950 0.0950 2,737 +0.01(+5.56%)
May 05, 2017 0.0900 0.0900 0.0900 0.0900 1,430 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 01, 2017 0.0900 0.0900 0.0900 0.0900 6,900 +0.00(+0.00%)
Apr 28, 2017 0.0950 0.0950 0.0900 0.0900 210,500 +0.00(+0.00%)
Apr 26, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2017 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 24, 2017 0.1000 0.1000 0.0900 0.0900 82,700 -0.01(-5.26%)
Apr 21, 2017 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Apr 20, 2017 0.1100 0.1100 0.0950 0.0950 1,000 -0.01(-13.64%)
Apr 19, 2017 0.1000 0.1100 0.1000 0.1100 101,200 +0.00(+0.00%)
Apr 18, 2017 0.1150 0.1150 0.1100 0.1100 7,100 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1100 0.1000 0.1100 6,900 +0.01(+10.00%)
Apr 13, 2017 0.1100 0.1150 0.1000 0.1000 130,000 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1050 0.1000 0.1000 103,000 +0.01(+5.26%)
Apr 11, 2017 0.1000 0.1000 0.0900 0.0950 145,000 -0.01(-9.52%)
Apr 10, 2017 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+5.00%)
Apr 07, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 06, 2017 0.1100 0.1100 0.1000 0.1000 30,500 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1000 0.1000 0.1000 1,600 -0.02(-16.67%)
Apr 04, 2017 0.1050 0.1200 0.0950 0.1200 527,750 +0.02(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.